Market data

Select a section

Ossiam Lux Ossiam ETF Shiller Barclays Cape US-USD

(UCAP)
Sector: n/a
$1,413.00
$-7.17 -0.50
Last updated: 16:49:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $1,426.00 $1,438.00 $1,412.00 $1,413.00 1,078
10/04/2025 $1,460.51 $1,460.51 $1,420.17 $1,420.17 1,132
09/04/2025 $1,355.12 $1,373.88 $1,346.47 $1,358.37 3,285
08/04/2025 $1,407.17 $1,431.40 $1,404.75 $1,408.20 4,246
07/04/2025 $1,343.08 $1,433.13 $1,338.02 $1,378.75 1,927
04/04/2025 $1,466.41 $1,475.47 $1,420.29 $1,433.33 1,484
03/04/2025 $1,475.58 $1,484.14 $1,463.53 $1,484.14 437
02/04/2025 $1,500.21 $1,509.06 $1,486.55 $1,508.25 333
01/04/2025 $1,502.45 $1,507.47 $1,496.85 $1,507.47 658
31/03/2025 $1,538.99 $1,538.99 $1,480.80 $1,491.97 933
28/03/2025 $1,517.03 $1,517.03 $1,494.73 $1,494.73 491
27/03/2025 $1,517.21 $1,526.92 $1,510.90 $1,521.64 466
26/03/2025 $1,521.15 $1,521.58 $1,514.83 $1,516.21 458
25/03/2025 $1,516.09 $1,523.53 $1,516.09 $1,516.18 204
24/03/2025 $1,503.82 $1,517.40 $1,502.27 $1,512.57 370
21/03/2025 $1,489.33 $1,491.93 $1,481.00 $1,491.93 1,103
20/03/2025 $1,490.33 $1,504.32 $1,488.86 $1,494.59 985
19/03/2025 $1,493.96 $1,493.96 $1,483.84 $1,488.93 3,201
18/03/2025 $1,494.26 $1,499.44 $1,482.00 $1,485.39 389
17/03/2025 $1,477.32 $1,494.83 $1,477.32 $1,492.57 2,058
14/03/2025 $1,476.00 $1,482.74 $1,472.15 $1,482.04 1,431
13/03/2025 $1,492.46 $1,492.46 $1,470.06 $1,470.06 389
12/03/2025 $1,504.92 $1,507.00 $1,487.52 $1,491.26 1,379
11/03/2025 $1,511.33 $1,522.56 $1,495.91 $1,497.75 3,446
10/03/2025 $1,539.34 $1,539.34 $1,526.13 $1,528.79 208
07/03/2025 $1,537.74 $1,543.67 $1,529.87 $1,529.86 1,478
06/03/2025 $1,552.06 $1,553.98 $1,541.98 $1,552.57 988
05/03/2025 $1,564.16 $1,564.16 $1,540.74 $1,540.74 564
04/03/2025 $1,567.60 $1,567.60 $1,540.80 $1,541.29 754
03/03/2025 $1,581.84 $1,588.53 $1,577.66 $1,581.78 5,356
28/02/2025 $1,580.11 $1,580.11 $1,559.56 $1,562.79 423
27/02/2025 $1,570.00 $1,573.44 $1,563.39 $1,569.63 366
26/02/2025 $1,575.12 $1,576.55 $1,570.39 $1,572.74 462
25/02/2025 $1,565.85 $1,576.02 $1,564.00 $1,564.00 1,012
24/02/2025 $1,588.67 $1,588.67 $1,565.66 $1,572.13 3,849
21/02/2025 $1,579.71 $1,580.99 $1,573.51 $1,573.83 6,950
20/02/2025 $1,586.91 $1,586.91 $1,570.67 $1,571.85 179
19/02/2025 $1,588.59 $1,589.74 $1,580.52 $1,581.72 252
18/02/2025 $1,586.99 $1,586.99 $1,577.72 $1,581.73 593
17/02/2025 $1,580.81 $1,587.00 $1,580.81 $1,583.88 153
14/02/2025 $1,586.53 $1,588.02 $1,582.27 $1,584.73 317
13/02/2025 $1,567.74 $1,575.05 $1,566.85 $1,573.48 288
12/02/2025 $1,579.07 $1,579.07 $1,556.19 $1,556.93 1,055
11/02/2025 $1,567.32 $1,567.32 $1,557.21 $1,563.24 591
10/02/2025 $1,555.59 $1,570.01 $1,555.59 $1,557.08 844
07/02/2025 $1,573.23 $1,573.23 $1,559.54 $1,560.67 580
06/02/2025 $1,585.32 $1,585.32 $1,561.94 $1,552.40 677
05/02/2025 $1,541.80 $1,554.94 $1,541.80 $1,552.40 477
04/02/2025 $1,552.60 $1,559.13 $1,550.60 $1,560.47 917
03/02/2025 $1,554.86 $1,560.47 $1,531.20 $1,560.47 732
31/01/2025 $1,562.04 $1,566.06 $1,557.82 $1,564.17 1,266
30/01/2025 $1,554.93 $1,560.81 $1,551.59 $1,557.14 840
29/01/2025 $1,545.45 $1,551.32 $1,543.20 $1,550.98 100
28/01/2025 $1,554.77 $1,555.30 $1,549.39 $1,549.39 559
27/01/2025 $1,501.56 $1,545.47 $1,501.56 $1,545.47 963
24/01/2025 $1,522.33 $1,528.82 $1,519.46 $1,528.81 405
23/01/2025 $1,511.87 $1,517.97 $1,511.11 $1,517.96 1,037
22/01/2025 $1,516.59 $1,520.66 $1,513.79 $1,516.37 854
21/01/2025 $1,504.55 $1,516.48 $1,502.51 $1,514.34 3,373
20/01/2025 $1,501.58 $1,507.00 $1,498.38 $1,504.92 151
17/01/2025 $1,496.32 $1,503.10 $1,496.32 $1,503.06 850
16/01/2025 $1,496.07 $1,496.26 $1,486.19 $1,486.29 520
15/01/2025 $1,473.65 $1,496.43 $1,473.65 $1,486.29 306
14/01/2025 $1,483.99 $1,483.99 $1,470.76 $1,470.91 376
13/01/2025 $1,483.84 $1,483.84 $1,459.96 $1,465.87 960
10/01/2025 $1,489.23 $1,490.96 $1,469.18 $1,470.02 324
09/01/2025 $1,476.84 $1,491.24 $1,476.84 $1,488.54 209
08/01/2025 $1,489.70 $1,494.35 $1,479.33 $1,485.30 407
07/01/2025 $1,490.24 $1,500.00 $1,490.24 $1,494.92 866
06/01/2025 $1,496.18 $1,503.20 $1,493.00 $1,503.08 553
03/01/2025 $1,489.08 $1,492.00 $1,483.99 $1,489.67 126
02/01/2025 $1,506.21 $1,506.21 $1,487.67 $1,491.01 945
01/01/2025 $1,499.38 $1,502.21 $1,497.90 $1,497.90 137
31/12/2024 $1,499.38 $1,502.21 $1,497.90 $1,497.90 137
30/12/2024 $1,530.55 $1,530.55 $1,494.12 $1,494.78 2,502
27/12/2024 $1,519.86 $1,524.31 $1,510.22 $1,513.16 650
26/12/2024 $1,506.14 $1,510.88 $1,506.14 $1,510.88 32
25/12/2024 $1,506.14 $1,510.88 $1,506.14 $1,510.88 32
24/12/2024 $1,506.14 $1,510.88 $1,506.14 $1,510.88 32
23/12/2024 $1,515.88 $1,517.49 $1,497.35 $1,502.35 1,729
20/12/2024 $1,520.65 $1,520.65 $1,483.04 $1,519.35 4,247
19/12/2024 $1,510.71 $1,521.97 $1,510.50 $1,513.65 1,036
18/12/2024 $1,554.91 $1,558.00 $1,551.50 $1,555.70 703
17/12/2024 $1,561.82 $1,567.40 $1,555.24 $1,555.24 1,063
16/12/2024 $1,582.42 $1,582.42 $1,558.83 $1,566.49 5,040
13/12/2024 $1,566.75 $1,569.28 $1,556.81 $1,560.19 144
12/12/2024 $1,569.44 $1,573.65 $1,568.57 $1,573.65 582
11/12/2024 $1,570.42 $1,572.65 $1,561.04 $1,572.65 529
10/12/2024 $1,559.04 $1,578.91 $1,556.83 $1,565.28 305
09/12/2024 $1,570.40 $1,578.95 $1,558.93 $1,558.93 5,932
06/12/2024 $1,557.80 $1,567.94 $1,557.03 $1,567.94 548
05/12/2024 $1,563.32 $1,563.32 $1,556.86 $1,557.78 405
04/12/2024 $1,560.60 $1,564.56 $1,555.29 $1,557.88 991
03/12/2024 $1,559.71 $1,561.76 $1,556.38 $1,558.18 3,994
02/12/2024 $1,563.18 $1,563.18 $1,552.64 $1,555.84 1,327
29/11/2024 $1,550.05 $1,550.87 $1,540.00 $1,540.00 8,371
28/11/2024 $1,549.79 $1,549.79 $1,545.19 $1,547.97 1,419
27/11/2024 $1,548.25 $1,552.49 $1,542.61 $1,542.61 3,635
26/11/2024 $1,544.99 $1,546.42 $1,541.52 $1,543.30 450
25/11/2024 $1,537.77 $1,548.36 $1,537.77 $1,546.32 933
22/11/2024 $1,532.99 $1,532.99 $1,517.61 $1,516.28 15,345
21/11/2024 $1,511.39 $1,519.19 $1,508.58 $1,516.28 663
20/11/2024 $1,515.90 $1,515.90 $1,499.69 $1,499.69 920
19/11/2024 $1,500.67 $1,515.11 $1,498.62 $1,513.22 253
18/11/2024 $1,499.62 $1,513.22 $1,499.45 $1,513.22 1,072
15/11/2024 $1,488.57 $1,513.17 $1,475.74 $1,521.96 281
14/11/2024 $1,533.16 $1,533.16 $1,519.46 $1,521.96 779
13/11/2024 $1,523.55 $1,524.82 $1,513.76 $1,519.33 1,256
12/11/2024 $1,528.93 $1,532.07 $1,519.33 $1,519.33 216
11/11/2024 $1,525.01 $1,532.46 $1,522.94 $1,531.15 5,582
08/11/2024 $1,521.42 $1,521.61 $1,511.65 $1,520.64 769
07/11/2024 $1,507.59 $1,517.60 $1,503.15 $1,517.59 295
06/11/2024 $1,503.82 $1,515.93 $1,495.04 $1,499.77 2,621
05/11/2024 $1,465.26 $1,473.69 $1,463.47 $1,473.48 156
04/11/2024 $1,465.21 $1,470.09 $1,461.00 $1,461.00 836
01/11/2024 $1,458.98 $1,473.11 $1,458.98 $1,470.59 207
31/10/2024 $1,473.74 $1,476.09 $1,463.47 $1,463.47 1,542
30/10/2024 $1,479.51 $1,488.48 $1,473.39 $1,472.58 163
29/10/2024 $1,455.61 $1,478.47 $1,455.61 $1,472.58 3,045
28/10/2024 $1,482.85 $1,482.85 $1,470.10 $1,477.60 371
25/10/2024 $1,470.19 $1,487.26 $1,468.49 $1,476.21 459
24/10/2024 $1,462.56 $1,471.68 $1,441.57 $1,463.64 208
23/10/2024 $1,468.42 $1,468.96 $1,463.03 $1,463.64 19,368
22/10/2024 $1,480.00 $1,480.00 $1,463.92 $1,467.04 264
21/10/2024 $1,463.99 $1,487.50 $1,463.99 $1,472.47 148
18/10/2024 $1,475.98 $1,485.70 $1,475.98 $1,485.43 402
17/10/2024 $1,458.52 $1,487.45 $1,458.52 $1,479.41 8,187
16/10/2024 $1,472.55 $1,478.61 $1,471.32 $1,477.26 158
15/10/2024 $1,471.33 $1,480.20 $1,470.56 $1,475.43 372
14/10/2024 $1,471.38 $1,471.38 $1,462.93 $1,463.83 687

Market data

Select a section